Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 93.06 | 93.04 | 93.04 | 93.04 | 1,007,291 | +0.14(+0.15%) |
Dec 30, 2013 | 93.13 | 93.28 | 92.75 | 92.90 | 888,262 | -0.32(-0.34%) |
Dec 27, 2013 | 93.77 | 93.96 | 93.09 | 93.22 | 562,939 | -0.21(-0.22%) |
Dec 26, 2013 | 93.72 | 93.75 | 93.11 | 93.42 | 769,891 | -0.21(-0.22%) |
Dec 24, 2013 | 92.91 | 93.66 | 92.66 | 93.63 | 414,367 | +0.58(+0.62%) |
Dec 23, 2013 | 93.74 | 93.74 | 92.67 | 93.05 | 976,174 | +0.04(+0.04%) |
Dec 20, 2013 | 91.99 | 93.30 | 91.50 | 93.01 | 1,791,272 | +1.15(+1.25%) |
Dec 19, 2013 | 92.56 | 92.80 | 91.74 | 91.86 | 1,032,123 | -1.01(-1.09%) |
Dec 18, 2013 | 91.36 | 92.90 | 90.75 | 92.87 | 1,221,639 | +1.80(+1.98%) |
Dec 17, 2013 | 91.35 | 91.63 | 90.46 | 91.07 | 1,753,952 | -0.04(-0.04%) |
Dec 16, 2013 | 91.76 | 91.88 | 91.00 | 91.10 | 1,384,618 | -0.43(-0.47%) |
Dec 13, 2013 | 91.81 | 92.17 | 91.41 | 91.53 | 921,656 | +0.01(+0.01%) |
Dec 12, 2013 | 91.86 | 92.16 | 91.44 | 91.52 | 1,285,385 | -0.36(-0.39%) |
Dec 11, 2013 | 93.46 | 93.66 | 91.87 | 91.87 | 1,262,815 | -1.61(-1.72%) |
Dec 10, 2013 | 93.64 | 94.37 | 93.35 | 93.48 | 1,211,948 | -0.63(-0.67%) |
Dec 09, 2013 | 94.60 | 94.63 | 93.57 | 94.12 | 1,401,863 | +0.06(+0.07%) |
Dec 06, 2013 | 92.82 | 94.09 | 92.48 | 94.05 | 1,685,859 | +2.35(+2.56%) |
Dec 05, 2013 | 91.87 | 92.27 | 91.33 | 91.70 | 1,362,732 | -0.32(-0.35%) |
Dec 04, 2013 | 91.96 | 92.53 | 91.26 | 92.03 | 1,368,357 | -0.21(-0.23%) |
Dec 03, 2013 | 93.67 | 94.14 | 91.85 | 92.24 | 1,786,185 | -1.87(-1.99%) |
Dec 02, 2013 | 95.13 | 95.20 | 94.02 | 94.11 | 1,074,782 | -1.26(-1.33%) |
Nov 29, 2013 | 95.36 | 95.91 | 95.10 | 95.37 | 469,561 | +0.19(+0.20%) |
Nov 27, 2013 | 96.06 | 96.06 | 95.05 | 95.18 | 867,681 | -0.92(-0.95%) |
Nov 26, 2013 | 94.97 | 96.23 | 94.60 | 96.10 | 1,865,226 | +1.34(+1.42%) |
Nov 25, 2013 | 95.66 | 96.01 | 94.30 | 94.76 | 906,720 | -0.87(-0.91%) |
Nov 22, 2013 | 95.64 | 95.71 | 95.00 | 95.63 | 647,519 | +0.04(+0.04%) |
Nov 21, 2013 | 95.33 | 95.90 | 94.82 | 95.59 | 757,075 | +0.74(+0.78%) |
Nov 20, 2013 | 94.98 | 95.36 | 94.51 | 94.86 | 555,924 | +0.01(+0.01%) |
Nov 19, 2013 | 94.95 | 95.40 | 94.52 | 94.85 | 808,814 | -0.44(-0.46%) |
Nov 18, 2013 | 95.95 | 96.01 | 94.96 | 95.28 | 801,347 | -0.48(-0.50%) |
Nov 15, 2013 | 95.51 | 95.99 | 95.19 | 95.76 | 1,342,924 | +0.52(+0.54%) |
Nov 14, 2013 | 94.97 | 95.43 | 94.46 | 95.25 | 795,316 | +0.66(+0.70%) |
Nov 13, 2013 | 94.33 | 94.62 | 93.16 | 94.59 | 847,511 | -0.12(-0.13%) |
Nov 12, 2013 | 94.16 | 94.76 | 93.49 | 94.71 | 774,406 | +0.39(+0.42%) |
Nov 11, 2013 | 94.77 | 94.84 | 94.13 | 94.32 | 552,141 | -0.51(-0.53%) |
Nov 08, 2013 | 93.27 | 94.86 | 93.02 | 94.83 | 812,605 | +1.73(+1.85%) |
Nov 07, 2013 | 94.68 | 94.98 | 93.02 | 93.10 | 722,129 | -1.58(-1.66%) |
Nov 06, 2013 | 94.26 | 95.20 | 93.96 | 94.68 | 618,689 | +0.95(+1.02%) |
Nov 05, 2013 | 93.85 | 94.31 | 93.30 | 93.72 | 849,473 | -0.57(-0.60%) |
Nov 04, 2013 | 94.53 | 94.86 | 94.02 | 94.29 | 676,752 | +0.24(+0.26%) |
Nov 01, 2013 | 94.51 | 95.34 | 93.57 | 94.05 | 1,191,484 | -0.28(-0.29%) |
Oct 31, 2013 | 94.66 | 95.41 | 94.17 | 94.33 | 1,235,779 | -0.32(-0.34%) |
Oct 30, 2013 | 95.65 | 96.41 | 94.43 | 94.65 | 1,463,069 | -1.00(-1.04%) |
Oct 29, 2013 | 91.84 | 95.67 | 91.84 | 95.65 | 1,974,144 | +3.76(+4.09%) |
Oct 28, 2013 | 93.60 | 93.99 | 91.57 | 91.89 | 2,091,842 | -1.71(-1.83%) |
Oct 25, 2013 | 93.44 | 93.72 | 92.80 | 93.60 | 903,905 | +0.23(+0.25%) |
Oct 24, 2013 | 91.98 | 93.44 | 91.98 | 93.37 | 900,091 | +1.46(+1.59%) |
Oct 23, 2013 | 92.70 | 92.70 | 91.66 | 91.91 | 855,082 | -0.87(-0.94%) |
Oct 22, 2013 | 91.30 | 92.88 | 91.30 | 92.78 | 826,889 | +1.46(+1.60%) |
Oct 21, 2013 | 91.72 | 92.22 | 91.10 | 91.32 | 754,860 | -0.79(-0.86%) |
Oct 18, 2013 | 91.14 | 92.33 | 91.01 | 92.11 | 870,461 | +1.08(+1.18%) |
Oct 17, 2013 | 90.33 | 91.16 | 89.64 | 91.04 | 1,062,544 | +0.41(+0.45%) |
Oct 16, 2013 | 89.31 | 90.72 | 89.20 | 90.63 | 862,411 | +1.98(+2.23%) |
Oct 15, 2013 | 89.35 | 89.72 | 88.36 | 88.65 | 789,960 | -0.97(-1.08%) |
Oct 14, 2013 | 88.53 | 89.78 | 88.22 | 89.62 | 725,755 | +0.61(+0.69%) |
Oct 11, 2013 | 87.97 | 89.28 | 87.89 | 89.01 | 1,077,057 | +1.06(+1.20%) |
Oct 10, 2013 | 87.83 | 88.45 | 87.45 | 87.95 | 1,095,167 | +1.07(+1.23%) |
Oct 09, 2013 | 86.33 | 87.17 | 85.82 | 86.88 | 1,384,352 | +0.64(+0.74%) |
Oct 08, 2013 | 86.53 | 86.79 | 85.95 | 86.24 | 1,217,784 | -0.32(-0.37%) |
Oct 07, 2013 | 87.66 | 87.66 | 86.52 | 86.56 | 1,060,937 | -1.84(-2.08%) |
Oct 04, 2013 | 86.98 | 88.47 | 86.77 | 88.40 | 821,665 | +1.41(+1.62%) |
Oct 03, 2013 | 88.23 | 88.30 | 86.37 | 87.00 | 1,249,412 | -1.56(-1.76%) |
Oct 02, 2013 | 88.35 | 88.55 | 87.80 | 88.55 | 858,398 | +0.03(+0.03%) |